CTCP Xây dựng Số 5 (sc5)

15.35
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-11) 		-0.10 -0.65% 46,400 -7,100 -0.1
15.15
16.45
15.35
2 tháng
(2026-01-12) 		-0.45 -2.85% 77,700 -7,100 -0.1
14.55
16.45
15.35
3 tháng
(2025-12-15) 		0.25 1.66% 146,900 -15,500 -0.2
14.55
16.95
15.35
6 tháng
(2025-09-15) 		-1.15 -6.97% 192,400 -16,100 -0.3
14.55
18.30
15.35
12 tháng
(2025-03-18) 		-2.75 -15.19% 661,100 -19,207 -0.3
14.55
19.30
15.35
24 tháng
(2024-03-25) 		-3.86 -20.08% 1,072,400 -118,303 -2.2
14.55
22.95
15.35
36 tháng
(2023-03-29) 		-3.76 -19.68% 1,651,100 -288,689 -5.4
14.55
22.95
15.35
60 tháng
(2021-04-08) 		-1.31 -7.85% 2,420,200 -316,562 -6.5
14.55
27.03
15.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/10/2021
21.10
 0 21.10 21.10 21.10 0 0 0
07/10/2021
21.10
 600 21.61 21.61 21.10 100 500 -0.0
06/10/2021
21.61
 1,000 17.64 21.61 20.24 0 0 0
05/10/2021
17.64
 0 21.65 17.64 17.64 0 0 0
04/10/2021: Cổ tức tiền mặt tỉ lệ: 20%
04/10/2021
21.65
 500 22.21 22.21 21.65 0 0 0
01/10/2021
22.21
 5,700 21.61 23.12 20.11 2,200 2,000 0.0
30/09/2021
21.61
 1,000 21.73 21.73 20.46 0 0 0
29/09/2021
21.73
 800 21.81 21.81 20.31 0 0 0
28/09/2021
21.81
 5,900 21.81 21.81 21.81 5,300 0 0.1
27/09/2021
21.81
 5,300 22.01 22.09 21.81 100 2,300 -0.1
24/09/2021
22.01
 4,000 20.62 22.01 20.62 600 0 0.0
23/09/2021
20.62
 3,900 21.26 21.26 20.23 0 0 0
22/09/2021
21.26
 10,400 22.61 22.61 21.26 0 0 0
21/09/2021
22.61
 1,200 21.14 22.61 22.61 0 0 0
20/09/2021
21.14
 2,500 19.79 21.14 21.14 0 0 0
17/09/2021
19.79
 29,700 18.52 19.79 18.64 0 0 0
16/09/2021
18.52
 3,900 17.45 18.52 17.53 0 0 0
15/09/2021
17.45
 100 17.37 17.45 17.45 0 0 0
14/09/2021
17.37
 800 16.70 17.37 16.74 0 0 0
13/09/2021
16.70
 1,200 17.17 17.17 16.66 500 0 0.0
10/09/2021
17.17
 0 17.17 17.17 17.17 0 0 0
09/09/2021
17.17
 3,500 17.17 17.17 17.17 3,500 0 0.1
08/09/2021
17.17
 1,200 17.29 17.29 17.17 100 0 0.0
07/09/2021
17.29
 200 17.25 17.29 16.54 100 0 0.0
06/09/2021
17.25
 100 16.46 17.25 17.25 0 0 0
01/09/2021
16.46
 1,200 17.33 17.33 16.46 0 0 0
31/08/2021
17.33
 200 17.29 17.33 16.38 0 100 -0.0
30/08/2021
17.29
 100 17.45 17.45 17.29 0 100 -0.0
27/08/2021
17.45
 0 17.45 17.45 17.45 0 0 0
26/08/2021
17.45
 500 16.66 17.45 16.66 0 0 0
25/08/2021
16.66
 0 16.93 16.66 16.66 0 0 0
24/08/2021
16.93
 0 16.93 16.93 16.93 0 0 0
23/08/2021
16.93
 1,100 16.38 16.93 16.02 900 0 0.0
20/08/2021
16.38
 1,400 16.50 17.57 16.38 800 0 0.0
19/08/2021
16.50
 100 17.49 17.49 16.50 0 0 0
18/08/2021
17.49
 0 17.49 17.49 17.49 0 0 0
17/08/2021
17.49
 300 16.50 17.49 16.42 0 0 0
16/08/2021
16.50
 0 16.50 16.50 16.50 0 0 0
13/08/2021
16.50
 1,400 16.58 17.65 16.50 0 0 0
12/08/2021
16.58
 700 16.34 16.58 16.34 0 0 0
11/08/2021
16.34
 1,400 16.34 16.34 16.34 0 0 0
10/08/2021
16.34
 1,000 16.93 16.93 16.34 0 0 0
09/08/2021
16.93
 100 16.18 16.93 16.93 0 0 0
06/08/2021
16.18
 200 16.38 16.38 16.18 0 0 0
05/08/2021
16.38
 0 16.38 16.38 16.38 0 0 0
04/08/2021
16.38
 0 16.38 16.38 16.38 0 0 0
03/08/2021
16.38
 300 16.02 16.66 16.38 0 0 0
02/08/2021
16.02
 1,600 16.66 16.66 16.02 0 0 0
30/07/2021
16.66
 100 16.58 16.66 16.66 0 0 0
29/07/2021
16.58
 500 16.38 16.66 16.58 0 0 0
28/07/2021
16.38
 0 16.38 16.38 16.38 0 0 0
27/07/2021
16.38
 0 16.38 16.38 16.38 0 0 0
26/07/2021
16.38
 3,200 15.86 16.66 16.26 0 0 0
23/07/2021
15.86
 100 15.43 15.86 15.86 0 0 0
22/07/2021
15.43
 500 16.06 16.10 14.99 0 0 0
21/07/2021
16.06
 600 16.06 16.06 16.02 0 0 0
20/07/2021
16.06
 500 15.98 16.06 15.11 0 0 0
19/07/2021
15.98
 100 15.19 15.98 15.98 0 0 0
16/07/2021
15.19
 100 15.78 15.78 15.19 0 0 0
15/07/2021
15.78
 0 15.78 15.78 15.78 0 0 0
14/07/2021
15.78
 0 15.78 15.78 15.78 0 0 0
13/07/2021
15.78
 0 15.78 15.78 15.78 0 0 0
12/07/2021
15.78
 200 16.86 16.86 15.78 0 0 0
09/07/2021
16.86
 0 16.86 16.86 16.86 0 0 0
08/07/2021
16.86
 0 16.86 16.86 16.86 0 0 0
07/07/2021
16.86
 0 16.86 16.86 16.86 0 0 0
06/07/2021
16.86
 2,700 16.62 16.86 15.86 0 700 -0.0
05/07/2021
16.62
 1,300 16.93 16.93 16.62 0 0 0
02/07/2021
16.93
 100 15.94 16.93 16.93 0 0 0
01/07/2021
15.94
 9,400 16.70 16.70 15.90 0 0 0
30/06/2021
16.70
 0 16.70 16.70 16.70 0 0 0
29/06/2021
16.70
 4,500 16.66 16.74 16.66 0 0 0
28/06/2021
16.66
 1,600 17.33 17.33 16.66 0 0 0
25/06/2021
17.33
 1,900 16.70 17.33 17.29 0 0 0
24/06/2021
16.70
 1,400 16.66 16.70 16.70 0 0 0
23/06/2021
16.66
 3,500 16.66 16.66 16.58 0 0 0
22/06/2021
16.66
 3,800 17.53 17.53 16.58 0 0 0
21/06/2021
17.53
 5,200 17.53 17.93 16.34 0 5,000 -0.1
18/06/2021
17.53
 2,500 16.42 17.53 17.29 0 0 0
17/06/2021
16.42
 0 16.42 16.42 16.42 0 0 0
16/06/2021
16.42
 1,900 17.37 17.37 16.42 0 0 0
15/06/2021
17.37
 0 17.37 17.37 17.37 0 0 0
14/06/2021
17.37
 0 17.37 17.37 17.37 0 0 0
11/06/2021
17.37
 0 17.37 17.37 17.37 0 0 0
10/06/2021
17.37
 0 17.37 17.37 17.37 0 0 0
09/06/2021
17.37
 0 17.37 17.37 17.37 0 0 0
08/06/2021
17.37
 700 16.58 17.37 16.58 0 0 0
07/06/2021
16.58
 300 16.54 16.58 16.58 0 0 0
04/06/2021
16.54
 500 16.34 16.54 16.54 0 0 0
03/06/2021
16.34
 1,200 17.49 17.49 16.34 0 0 0
02/06/2021
17.49
 0 17.49 17.49 17.49 0 0 0
01/06/2021
17.49
 0 17.49 17.49 17.49 0 0 0
31/05/2021
17.49
 0 17.49 17.49 17.49 0 0 0
28/05/2021
17.49
 0 17.49 17.49 17.49 0 0 0
27/05/2021
17.49
 0 17.49 17.49 17.49 0 0 0
26/05/2021
17.49
 100 18.64 18.64 17.49 0 0 0
25/05/2021
18.64
 300 18.64 18.64 18.64 0 0 0
24/05/2021
18.64
 0 18.64 18.64 18.64 0 0 0
21/05/2021
18.64
 1,400 17.45 18.64 17.45 100 1,300 -0.0
20/05/2021
17.45
 600 17.45 17.45 17.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |